01:36:51 EDT Fri 29 Mar 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-03-28ZKYN9.9810.079.93810.010.061460,5156909.1110.95
2024-03-27ZKYN9.889.9759.859.950.13347,6415859.829.98
2024-03-26ZKYN9.859.889.7959.830.05450,6667539.6510.70
2024-03-25ZKYN9.779.8759.779.790.051534,0629679.6510.62
2024-03-22ZKYN9.739.7959.709.73-0.04471,6101,0439.499.84
2024-03-21ZKYN9.759.809.709.750.025308,3875739.719.87
2024-03-20ZKYN9.609.749.589.730.15287,8385499.7510.63
2024-03-19ZKYN9.539.639.539.59-0.035365,1385408.709.79
2024-03-18ZKYN9.519.659.519.620.101313,6035878.5610.56
2024-03-15ZKYN9.4359.539.379.510.095328,1334228.569.80
2024-03-14ZKYN9.549.609.399.41-0.09304,4115138.5810.54
2024-03-13ZKYN9.669.719.489.50-0.119515,2891,0088.589.89
2024-03-12ZKYN9.549.6459.469.630.165520,7517118.5810.54
2024-03-11ZKYN9.399.509.399.470.0825387,1708198.469.52
2024-03-08ZKYN9.469.489.379.39-0.0826390,2146948.5910.32
2024-03-07ZKYN9.409.499.35019.480.09396,2336879.139.52
2024-03-06ZKYN9.299.3959.2359.390.225625,1621,0868.4010.20
2024-03-05ZKYN9.209.319.139.16-0.02617,3419258.2610.05
2024-03-04ZKYN9.249.309.189.18-0.05597,9001,0919.069.88
2024-03-01ZKYN9.22999.339.229.240.07601,2581,1639.0710.19
2024-02-29ZKYN9.139.2259.1259.170.06258,1304358.3910.00
2024-02-28ZKYN9.159.189.109.11-0.045279,1285108.269.97
2024-02-27ZKYN9.029.169.01029.150.095388,2938218.879.17
2024-02-26ZKYN9.039.159.02099.05-0.03311,0325618.279.18
2024-02-23ZKYN9.029.1659.029.08-0.09341,3704928.939.49
2024-02-22ZKYN9.129.189.029.170.055547,2407499.009.18
2024-02-21ZKYN9.009.128.97119.110.138625,7728228.9010.01
2024-02-20ZKYN8.918.998.898.970.04607,3099488.849.75
2024-02-19ZKYN8.848.918.758.910.095008.138.99
2024-02-16ZKYN8.848.918.758.910.095530,9459068.138.99
2024-02-15ZKYN8.688.848.688.810.135425,7987728.819.65
2024-02-14ZKYN8.658.708.618.670.06360,1745967.85100.00
2024-02-13ZKYN8.698.698.558.61-0.095350,3076028.508.70
2024-02-12ZKYN8.618.738.568.710.135390,1578397.919.53
2024-02-09ZKYN8.648.688.5458.56-0.085397,4057278.509.53
2024-02-08ZKYN8.588.678.568.660.055409,8645858.509.57
2024-02-07ZKYN8.788.788.588.61-0.15455,2816878.509.42
2024-02-06ZKYN8.708.738.648.730.08404,3437547.839.53
2024-02-05ZKYN8.698.708.5458.65-0.07495,3568928.5010.00
2024-02-02ZKYN8.718.778.668.71-0.085420,3817568.5810.01
2024-02-01ZKYN8.708.898.6958.800.16545,8148658.668.92
2024-01-31ZKYN8.828.898.618.65-0.23671,8849627.859.64
2024-01-30ZKYN8.888.908.808.87-0.0275353,3035898.059.81
2024-01-29ZKYN8.998.998.758.89-0.12664,8611,3917.859.65
2024-01-26ZKYN8.788.998.748.990.22737,3381,4037.859.75
2024-01-25ZKYN8.778.788.67588.770.09388,3399367.859.75
2024-01-24ZKYN8.608.708.54018.690.145587,4239827.859.42
2024-01-23ZKYN8.528.558.478.54487,5367597.679.43
2024-01-22ZKYN8.358.578.358.540.185630,5981,1178.408.57
2024-01-19ZKYN8.508.508.358.35-0.11806,2751,6528.279.28
2024-01-18ZKYN8.548.578.388.47-0.005958,7591,2048.369.37
2024-01-17ZKYN8.478.538.408.47-0.065687,4681,0017.699.71
2024-01-16ZKYN8.718.72588.518.54-0.185803,2191,2957.789.42
2024-01-15ZKYN8.818.858.66358.71-0.025008.659.60
2024-01-12ZKYN8.818.858.66358.71-0.025855,7879748.659.60
2024-01-11ZKYN8.908.94898.708.72-0.1551,245,2802,6317.989.60
2024-01-10ZKYN8.848.898.7558.860.10011,151,3521,8358.119.66
2024-01-09ZKYN8.758.758.648.75-0.02538,5798797.969.55
2024-01-08ZKYN8.758.808.678.77-0.015690,4571,0627.939.59
2024-01-05ZKYN8.768.798.698.78-0.005765,8401,0638.039.60
2024-01-04ZKYN8.788.858.758.78-0.01667,3811,3668.629.60
2024-01-03ZKYN8.648.818.588.780.175938,8381,6137.939.57
2024-01-02ZKYN8.728.738.558.600.03870,9931,3358.608.70
2024-01-01ZKYN8.828.838.788.780.005008.018.80
2023-12-29ZKYN8.828.838.788.780.005775,6531,4818.018.80